Ecolab Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	165.46	168.99	165.05	168.99	162.88	237,121
2023-05-31	165.09	166.45	164.17	166.45	160.42	1,056
2023-05-30	167.18	167.34	164.84	165.86	159.86	628
2023-05-26	167.47	167.86	166.51	166.51	160.48	1,180
2023-05-25	168.38	168.38	165.55	165.55	159.56	3,477
2023-05-24	167.27	168.24	167.15	167.49	161.43	10,878
2023-05-23	172.01	172.01	169.06	169.19	163.06	759
2023-05-22	174.87	175.22	174.55	174.55	168.24	217
2023-05-19	175.75	175.75	175.16	175.16	168.82	110
2023-05-18	173.96	173.96	172.26	172.95	166.69	59
2023-05-17	173.30	174.39	171.92	174.39	168.08	189
2023-05-16	173.36	173.47	172.90	173.46	167.18	143
2023-05-15	174.44	174.49	173.77	173.85	167.56	189
2023-05-12	175.32	176.00	174.22	176.00	169.63	11,806
2023-05-11	174.45	175.00	173.24	173.24	166.97	172
2023-05-10	175.00	175.00	173.20	173.20	166.93	39
2023-05-09	172.63	172.63	171.58	172.27	166.04	822
2023-05-05	173.85	174.29	173.29	173.59	167.31	662
2023-05-04	173.07	173.07	171.15	171.69	165.47	327
2023-05-03	176.00	179.29	175.52	177.05	170.65	4,912
2023-05-02	170.13	170.83	168.14	169.89	163.74	624
2023-04-28	166.04	167.66	166.04	167.20	161.15	1,295
2023-04-27	163.54	164.40	163.36	164.40	158.45	607
2023-04-26	163.90	164.12	163.44	163.44	157.53	1,047
2023-04-25	165.66	165.66	165.29	165.41	159.43	1,584
2023-04-24	166.95	166.95	165.54	165.63	159.63	1,362
2023-04-21	164.66	165.88	164.66	164.98	159.01	3,147
2023-04-20	163.67	164.15	163.67	164.15	158.21	4,256
2023-04-19	163.95	164.58	163.48	164.38	158.43	3,424
2023-04-18	164.36	164.97	163.70	163.86	157.93	4,648
2023-04-17	161.79	162.69	161.79	162.69	156.80	936
2023-04-14	166.22	166.69	163.78	163.78	157.86	265
2023-04-13	164.77	165.28	164.22	165.28	159.30	1,166
2023-04-12	166.33	166.36	165.17	165.75	159.75	1,145
2023-04-11	166.11	166.62	166.11	166.62	160.59	191
2023-04-06	165.10	165.52	164.15	164.98	159.01	1,168
2023-04-05	164.42	165.69	164.42	164.86	158.90	495
2023-04-04	165.83	166.62	164.83	165.07	159.10	45
2023-04-03	166.43	167.55	165.36	165.82	159.82	867
2023-03-31	164.28	165.65	164.28	165.65	159.66	669
2023-03-30	163.77	164.17	163.77	163.80	157.87	45
2023-03-29	161.55	161.64	160.84	161.02	155.19	1,056
2023-03-28	159.97	161.00	159.97	160.82	155.00	496
2023-03-27	161.91	162.09	160.38	160.38	154.57	760
2023-03-24	156.65	159.67	156.58	159.67	153.89	265
2023-03-23	155.61	159.47	155.61	158.64	152.90	4,216
2023-03-22	158.45	158.91	158.45	158.84	153.09	384
2023-03-21	157.98	158.12	157.04	157.23	151.54	1,320
2023-03-20	155.30	155.30	155.30	155.30	149.68	4
2023-03-17	158.22	158.22	154.10	154.10	148.02	9,203
2023-03-16	158.54	159.14	157.70	158.77	152.50	668
2023-03-15	158.09	158.63	156.65	156.92	150.72	734
2023-03-14	159.87	161.20	159.87	160.25	153.92	244
2023-03-13	157.49	159.26	156.85	158.31	152.05	655
2023-03-10	158.41	160.29	157.28	157.28	151.06	769
2023-03-09	159.74	161.41	159.74	160.37	154.04	18,580
2023-03-08	157.84	160.40	157.84	160.40	154.07	677
2023-03-07	160.54	161.00	157.51	157.51	151.29	2,627
2023-03-06	162.89	163.40	162.65	162.79	156.36	66,628
2023-03-03	162.78	162.78	161.03	162.36	155.95	2,177

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.7300 USD
2026-06-15	0.7300 USD
2026-03-16	0.7300 USD
2025-12-15	0.7300 USD
2025-09-15	0.6500 USD
2025-06-16	0.6500 USD
2025-03-17	0.6500 USD
2024-12-16	0.6500 USD
2024-09-17	0.5700 USD
2024-06-18	0.5700 USD
2024-03-18	0.5700 USD
2023-12-18	0.5700 USD
2023-09-18	0.5300 USD
2023-06-16	0.5300 USD
2023-03-20	0.5300 USD
2022-12-19	0.5300 USD
2022-09-16	0.5100 USD
2022-06-17	0.5100 USD
2022-03-14	0.5100 USD
2021-12-13	0.5100 USD
2021-09-13	0.4800 USD
2021-06-14	0.4800 USD
2021-03-15	0.4800 USD
2020-12-14	0.4800 USD
2020-09-14	0.4700 USD
2020-06-15	0.4700 USD
2020-03-16	0.4700 USD
2019-12-16	0.4700 USD
2019-09-16	0.4600 USD
2019-06-17	0.4600 USD
2019-03-18	0.4600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.